NASDAQ:ATLC | Historical Stock Price | Atlanticus Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.91$7.41$18.90$48.21$122.931999-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.35$3.925,300——
2012-12-28$3.42$4.0021,400——
2012-12-27$3.39$3.9714,000——
2012-12-26$3.28$3.8434,400——
2012-12-24$3.43$4.0219,700——
2012-12-21$3.60$4.2133,000——
2012-12-20$3.49$4.0912,000——
2012-12-19$3.59$4.208,600——
2012-12-18$3.51$4.1118,500——
2012-12-17$3.55$4.1634,300——
2012-12-14$3.58$4.1914,900——
2012-12-13$3.55$4.166,300——
2012-12-12$3.55$4.1634,200——
2012-12-11$3.55$4.1622,100——
2012-12-10$3.60$4.2110,300——
2012-12-07$3.55$4.1613,400——
2012-12-06$3.62$4.24600——
2012-12-05$3.63$4.256,400——
2012-12-04$3.72$4.3511,700——
2012-12-03$3.76$4.409,600——
2012-11-30$3.66$4.288,100——
2012-11-29$3.63$4.2510,400——
2012-11-28$3.66$4.2811,800——
2012-11-27$3.67$4.3014,300——
2012-11-26$3.71$4.3413,600——
2012-11-23$3.69$4.321,500——
2012-11-21$3.78$4.433,800——
2012-11-20$3.77$4.4123,300——
2012-11-19$3.75$4.3935,700——
2012-11-16$3.66$4.2829,500——
2012-11-15$3.70$4.33126,500——
2012-11-14$3.65$4.2714,700——
2012-11-13$3.64$4.2630,000——
2012-11-12$3.61$4.2327,300——
2012-11-09$3.55$4.1639,100——
2012-11-08$3.66$4.2816,900——
2012-11-07$3.69$4.3216,500——
2012-11-06$3.76$4.4023,900——
2012-11-05$3.79$4.447,400——
2012-11-02$3.70$4.3325,600——
2012-11-01$3.79$4.4410,000——
2012-10-31$3.83$4.485,000——
2012-10-26$3.86$4.5238,100——
2012-10-25$3.83$4.4817,400——
2012-10-24$3.82$4.4740,500——
2012-10-23$3.87$4.5319,800——
2012-10-22$3.89$4.5542,900——
2012-10-19$3.90$4.5720,700——
2012-10-18$3.84$4.5011,600——
2012-10-17$3.90$4.5727,600——
2012-10-16$3.86$4.5213,300——
2012-10-15$3.85$4.5124,000——
2012-10-12$3.88$4.5427,200——
2012-10-11$3.90$4.5726,800——
2012-10-10$3.85$4.51168,900——
2012-10-09$3.85$4.5134,400——
2012-10-08$3.93$4.6023,800——
2012-10-05$3.99$4.6752,500——
2012-10-04$3.97$4.6523,700——
2012-10-03$3.86$4.5231,400——
2012-10-02$3.81$4.4643,800——
2012-10-01$3.78$4.4354,700——
2012-09-28$3.72$4.3523,200——
2012-09-27$3.72$4.3561,700——
2012-09-26$3.80$4.45102,700——
2012-09-25$3.99$4.67117,600——
2012-09-24$4.07$4.76261,900——
2012-09-21$4.17$4.88265,100——
2012-09-20$4.14$4.85332,100——
2012-09-19$4.18$4.89131,700——
2012-09-18$4.15$4.86132,700——
2012-09-17$4.25$4.98102,200——
2012-09-14$4.25$4.98287,900——
2012-09-13$4.37$5.12961,200——
2012-09-12$6.14$7.19549,100——
2012-09-11$6.25$7.32218,800——
2012-09-10$6.31$7.39647,100——
2012-09-07$6.20$7.26227,600——
2012-09-06$6.07$7.11384,300——
2012-09-05$6.06$7.09156,600——
2012-09-04$6.05$7.08165,700——
2012-08-31$6.07$7.11155,800——
2012-08-30$6.00$7.02220,100——
2012-08-29$5.98$7.00251,800——
2012-08-28$5.85$6.85230,100——
2012-08-27$5.85$6.85247,200——
2012-08-24$5.93$6.94233,800——
2012-08-23$5.96$6.98112,500——
2012-08-22$6.01$7.04197,600——
2012-08-21$5.98$7.00321,400——
2012-08-20$6.08$7.12625,300——
2012-08-17$6.32$7.40470,500——
2012-08-16$6.46$7.561,335,400——
2012-08-15$5.02$5.8840,400——
2012-08-14$5.15$6.036,400——
2012-08-13$4.99$5.848,900——
2012-08-10$5.10$5.9721,100——
2012-08-09$5.12$5.9935,200——
2012-08-08$5.15$6.0327,300——
2012-08-07$5.24$6.1323,100——
2012-08-06$4.79$5.6166,700——
2012-08-03$4.43$5.195,900——
2012-08-02$4.49$5.266,200——
2012-08-01$4.47$5.236,600——
2012-07-31$4.40$5.1514,000——
2012-07-30$4.40$5.152,700——
2012-07-27$4.55$5.3325,800——
2012-07-26$4.30$5.038,500——
2012-07-25$4.27$5.005,600——
2012-07-24$4.11$4.811,900——
2012-07-23$4.14$4.8511,100——
2012-07-20$4.23$4.959,500——
2012-07-19$4.25$4.987,000——
2012-07-18$4.35$5.094,500——
2012-07-17$4.34$5.084,800——
2012-07-16$4.31$5.056,500——
2012-07-13$4.32$5.0614,100——
2012-07-12$4.23$4.9516,400——
2012-07-11$4.42$5.1738,100——
2012-07-10$4.34$5.0821,500——
2012-07-09$4.40$5.1521,600——
2012-07-06$4.17$4.8846,500——
2012-07-05$4.31$5.0526,000——
2012-07-03$4.36$5.1042,300——
2012-07-02$3.84$4.5026,200——
2012-06-29$3.62$4.245,500——
2012-06-28$3.52$4.126,700——
2012-06-27$3.60$4.2124,000——
2012-06-26$3.53$4.139,200——
2012-06-25$3.29$3.858,900——
2012-06-22$3.36$3.9351,900——
2012-06-21$3.54$4.1461,400——
2012-06-20$3.53$4.1317,700——
2012-06-19$3.60$4.215,500——
2012-06-18$3.60$4.2128,000——
2012-06-15$3.61$4.2319,400——
2012-06-14$3.50$4.1017,900——
2012-06-13$3.57$4.1844,000——
2012-06-12$3.71$4.3424,900——
2012-06-11$3.75$4.3922,100——
2012-06-08$3.61$4.2326,300——
2012-06-07$3.67$4.3012,000——
2012-06-06$3.67$4.3041,700——
2012-06-05$3.74$4.3862,100——
2012-06-04$3.69$4.3274,300——
2012-06-01$3.88$4.5458,500——
2012-05-31$4.05$4.7434,900——
2012-05-30$3.93$4.6065,500——
2012-05-29$4.16$4.8799,800——
2012-05-25$4.00$4.6847,900——
2012-05-24$3.83$4.4826,300——
2012-05-23$4.10$4.8047,000——
2012-05-22$4.37$5.1237,000——
2012-05-21$4.59$5.379,100——
2012-05-18$4.81$5.6335,700——
2012-05-17$5.26$6.1651,800——
2012-05-16$5.35$6.2626,300——
2012-05-15$5.58$6.5316,000——
2012-05-14$5.62$6.5814,100——
2012-05-11$5.74$6.7247,600——
2012-05-10$5.85$6.8531,000——
2012-05-09$5.48$6.4227,000——
2012-05-08$5.73$6.7123,900——
2012-05-07$5.72$6.7028,000——
2012-05-04$5.49$6.4335,300——
2012-05-03$5.47$6.4014,000——
2012-05-02$5.46$6.3914,300——
2012-05-01$5.45$6.3816,000——
2012-04-30$5.51$6.4517,000——
2012-04-27$5.38$6.3010,600——
2012-04-26$5.56$6.5133,300——
2012-04-25$5.56$6.518,500——
2012-04-24$5.53$6.478,400——
2012-04-23$5.63$6.5913,900——
2012-04-20$5.84$6.848,000——
2012-04-19$5.94$6.9510,000——
2012-04-18$5.96$6.984,100——
2012-04-17$5.96$6.9836,200——
2012-04-16$5.92$6.9330,300——
2012-04-13$5.89$6.9026,000——
2012-04-12$5.71$6.6819,600——
2012-04-11$5.37$6.2917,200——
2012-04-10$5.31$6.2222,600——
2012-04-09$5.32$6.2319,700——
2012-04-05$5.35$6.2640,200——
2012-04-04$5.51$6.4518,800——
2012-04-03$5.66$6.639,500——
2012-04-02$5.85$6.8530,700——
2012-03-30$5.81$6.8071,300——
2012-03-29$6.00$7.02150,400——
2012-03-28$5.39$6.3112,300——
2012-03-27$5.47$6.4022,400——
2012-03-26$5.34$6.2513,800——
2012-03-23$5.20$6.0918,800——
2012-03-22$5.28$6.1841,600——
2012-03-21$5.23$6.1220,700——
2012-03-20$5.33$6.2434,500——
2012-03-19$5.43$6.3626,600——
2012-03-16$5.38$6.3067,400——
2012-03-15$5.43$6.3630,800——
2012-03-14$5.40$6.3255,900——
2012-03-13$5.26$6.1627,600——
2012-03-12$5.13$6.0152,000——
2012-03-09$5.43$6.3637,600——
2012-03-08$5.77$6.7532,700——
2012-03-07$5.86$6.8635,000——
2012-03-06$5.68$6.6533,200——
2012-03-05$5.46$6.3996,100——
2012-03-02$5.85$6.8544,100——
2012-03-01$5.71$6.6836,500——
2012-02-29$5.37$6.2998,400——
2012-02-28$4.95$5.7916,400——
2012-02-27$4.79$5.6130,300——
2012-02-24$4.68$5.4822,300——
2012-02-23$4.51$5.2837,800——
2012-02-22$4.43$5.1929,500——
2012-02-21$4.50$5.2774,000——
2012-02-17$4.39$5.146,300——
2012-02-16$4.40$5.155,900——
2012-02-15$4.41$5.1626,900——
2012-02-14$4.31$5.0527,900——
2012-02-13$4.26$4.9935,700——
2012-02-10$4.09$4.7914,400——
2012-02-09$4.05$4.7412,500——
2012-02-08$4.05$4.7423,500——
2012-02-07$3.98$4.6614,700——
2012-02-06$3.93$4.605,500——
2012-02-03$4.01$4.694,500——
2012-02-02$4.03$4.727,900——
2012-02-01$4.08$4.782,200——
2012-01-31$4.05$4.744,700——
2012-01-30$4.06$4.7514,200——
2012-01-27$4.00$4.6814,600——
2012-01-26$4.05$4.744,500——
2012-01-25$3.95$4.622,800——
2012-01-24$4.03$4.7218,900——
2012-01-23$3.97$4.6515,100——
2012-01-20$3.94$4.6112,600——
2012-01-19$3.90$4.5732,200——
2012-01-18$3.86$4.5233,300——
2012-01-17$3.88$4.5439,200——
2012-01-13$3.90$4.5734,100——
2012-01-12$4.04$4.7317,600——
2012-01-11$4.11$4.8123,000——
2012-01-10$4.03$4.7214,800——
2012-01-09$4.10$4.807,200——
2012-01-06$4.07$4.766,800——
2012-01-05$4.07$4.7618,200——
2012-01-04$4.15$4.8634,300——
2012-01-03$3.78$4.4340,100——